Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.620 | 7.709 | 7.527 | 7.657 | 517,682 | +0.09(+1.23%) |
Jul 28, 2022 | 7.368 | 7.583 | 7.237 | 7.564 | 895,893 | +0.26(+3.58%) |
Jul 27, 2022 | 7.069 | 7.316 | 7.013 | 7.302 | 383,305 | +0.23(+3.30%) |
Jul 26, 2022 | 7.274 | 7.358 | 7.055 | 7.069 | 403,089 | -0.21(-2.95%) |
Jul 25, 2022 | 7.097 | 7.312 | 7.088 | 7.284 | 494,692 | +0.26(+3.72%) |
Jul 22, 2022 | 7.060 | 7.125 | 6.985 | 7.022 | 809,907 | -0.01(-0.13%) |
Jul 21, 2022 | 7.069 | 7.106 | 6.924 | 7.032 | 988,719 | -0.10(-1.44%) |
Jul 20, 2022 | 7.050 | 7.190 | 7.050 | 7.134 | 1,018,996 | +0.06(+0.79%) |
Jul 19, 2022 | 6.938 | 7.097 | 6.936 | 7.078 | 820,827 | +0.17(+2.43%) |
Jul 18, 2022 | 6.864 | 7.144 | 6.864 | 6.910 | 712,924 | +0.16(+2.35%) |
Jul 15, 2022 | 6.705 | 6.789 | 6.555 | 6.751 | 2,096,371 | +0.13(+1.97%) |
Jul 14, 2022 | 6.751 | 6.854 | 6.499 | 6.621 | 873,917 | -0.35(-4.96%) |
Jul 13, 2022 | 6.957 | 7.069 | 6.901 | 6.966 | 512,188 | -0.04(-0.53%) |
Jul 12, 2022 | 7.013 | 7.078 | 6.793 | 7.004 | 914,796 | -0.07(-1.06%) |
Jul 11, 2022 | 7.377 | 7.433 | 7.069 | 7.078 | 564,463 | -0.34(-4.53%) |
Jul 08, 2022 | 7.461 | 7.592 | 7.386 | 7.414 | 795,852 | -0.02(-0.25%) |
Jul 07, 2022 | 7.424 | 7.657 | 7.386 | 7.433 | 1,068,960 | +0.07(+0.89%) |
Jul 06, 2022 | 7.629 | 7.657 | 7.251 | 7.368 | 853,701 | -0.22(-2.95%) |
Jul 05, 2022 | 7.648 | 7.667 | 7.372 | 7.592 | 847,923 | -0.19(-2.40%) |
Jul 01, 2022 | 7.900 | 7.928 | 7.545 | 7.779 | 1,022,129 | -0.12(-1.54%) |
Jun 30, 2022 | 7.909 | 8.026 | 7.788 | 7.900 | 614,292 | -0.15(-1.86%) |
Jun 29, 2022 | 8.105 | 8.311 | 7.937 | 8.049 | 887,953 | -0.06(-0.69%) |
Jun 28, 2022 | 8.143 | 8.400 | 8.059 | 8.105 | 965,614 | -0.05(-0.57%) |
Jun 27, 2022 | 8.134 | 8.292 | 8.058 | 8.152 | 1,514,177 | +0.07(+0.92%) |
Jun 24, 2022 | 7.872 | 8.134 | 7.723 | 8.077 | 1,293,420 | +0.31(+3.97%) |
Jun 23, 2022 | 8.208 | 8.208 | 7.676 | 7.769 | 1,241,914 | -0.40(-4.91%) |
Jun 22, 2022 | 8.208 | 8.274 | 8.045 | 8.171 | 878,927 | -0.24(-2.89%) |
Jun 21, 2022 | 8.507 | 8.652 | 8.414 | 8.414 | 636,386 | -0.02(-0.22%) |
Jun 17, 2022 | 8.507 | 8.675 | 8.255 | 8.432 | 1,301,593 | -0.07(-0.88%) |
Jun 16, 2022 | 8.787 | 8.843 | 8.488 | 8.507 | 1,012,042 | -0.49(-5.50%) |
Jun 15, 2022 | 8.965 | 9.105 | 8.853 | 9.002 | 563,282 | +0.13(+1.47%) |
Jun 14, 2022 | 9.030 | 9.077 | 8.768 | 8.871 | 701,564 | -0.03(-0.31%) |
Jun 13, 2022 | 9.282 | 9.347 | 8.815 | 8.899 | 1,803,064 | -0.63(-6.66%) |
Jun 10, 2022 | 9.534 | 9.712 | 9.455 | 9.534 | 1,177,891 | -0.23(-2.39%) |
Jun 09, 2022 | 9.870 | 9.936 | 9.693 | 9.768 | 943,656 | -0.14(-1.41%) |
Jun 08, 2022 | 9.973 | 10.08 | 9.730 | 9.908 | 891,210 | -0.19(-1.85%) |
Jun 07, 2022 | 9.861 | 10.13 | 9.800 | 10.09 | 877,683 | +0.11(+1.12%) |
Jun 06, 2022 | 10.21 | 10.25 | 9.842 | 9.982 | 727,805 | -0.21(-2.02%) |
Jun 03, 2022 | 10.53 | 10.70 | 10.13 | 10.19 | 960,931 | -0.12(-1.18%) |
Jun 02, 2022 | 10.02 | 10.51 | 9.870 | 10.31 | 1,163,299 | +0.35(+3.56%) |
Jun 01, 2022 | 10.46 | 10.49 | 9.716 | 9.954 | 2,653,134 | -0.42(-4.05%) |
May 31, 2022 | 10.64 | 10.74 | 10.31 | 10.37 | 1,388,647 | -0.13(-1.24%) |
May 27, 2022 | 10.52 | 10.73 | 10.46 | 10.51 | 1,032,132 | +0.00(+0.00%) |
May 26, 2022 | 10.26 | 10.57 | 10.09 | 10.51 | 1,047,296 | +0.44(+4.36%) |
May 25, 2022 | 10.04 | 10.12 | 9.908 | 10.07 | 622,970 | +0.06(+0.56%) |
May 24, 2022 | 9.852 | 10.04 | 9.786 | 10.01 | 1,044,827 | +0.06(+0.56%) |
May 23, 2022 | 9.618 | 10.06 | 9.502 | 9.954 | 628,871 | +0.49(+5.23%) |
May 20, 2022 | 9.665 | 9.712 | 9.310 | 9.460 | 810,753 | -0.09(-0.98%) |
May 19, 2022 | 9.590 | 9.693 | 9.394 | 9.553 | 598,140 | -0.08(-0.87%) |
May 18, 2022 | 10.21 | 10.21 | 9.553 | 9.637 | 587,208 | -0.59(-5.75%) |
May 17, 2022 | 9.758 | 10.23 | 9.693 | 10.23 | 956,345 | +0.64(+6.62%) |
May 16, 2022 | 9.562 | 9.908 | 9.488 | 9.590 | 1,310,754 | +0.02(+0.20%) |
May 13, 2022 | 9.656 | 9.842 | 9.394 | 9.572 | 1,312,044 | +0.12(+1.28%) |
May 12, 2022 | 9.161 | 9.544 | 8.955 | 9.450 | 1,226,254 | +0.21(+2.22%) |
May 11, 2022 | 9.291 | 9.656 | 9.152 | 9.245 | 1,006,489 | -0.06(-0.60%) |
May 10, 2022 | 9.310 | 9.544 | 9.179 | 9.301 | 995,779 | +0.07(+0.71%) |
May 09, 2022 | 10.09 | 10.13 | 9.235 | 9.235 | 2,000,261 | -0.97(-9.52%) |
May 06, 2022 | 10.44 | 10.46 | 10.16 | 10.21 | 2,099,238 | -0.28(-2.67%) |
May 05, 2022 | 10.75 | 10.91 | 10.39 | 10.49 | 824,030 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.12 | 10.43 | 10.72 | 985,268 | -0.19(-1.71%) |
May 03, 2022 | 10.74 | 10.92 | 10.63 | 10.91 | 984,686 | +0.26(+2.46%) |